Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EG )

390.93 +2.40 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 387.82 392.05 387.30 390.93 369,837 +2.40(+0.62%)
May 30, 2024 383.30 389.70 381.99 388.53 226,971 +5.84(+1.53%)
May 29, 2024 385.71 386.87 382.38 382.69 228,277 -3.77(-0.98%)
May 28, 2024 388.75 390.32 386.26 386.46 203,734 -3.30(-0.85%)
May 24, 2024 385.65 389.83 385.65 389.76 99,284 +4.38(+1.14%)
May 23, 2024 396.74 397.03 383.13 385.39 318,701 -12.09(-3.04%)
May 22, 2024 392.55 398.73 391.93 397.47 260,453 +5.34(+1.36%)
May 21, 2024 388.48 392.56 388.48 392.13 297,945 +4.34(+1.12%)
May 20, 2024 392.01 392.01 387.09 387.79 228,331 -3.10(-0.79%)
May 17, 2024 389.26 391.88 386.09 390.90 262,583 +4.63(+1.20%)
May 16, 2024 378.58 387.15 375.89 386.27 354,827 +13.09(+3.51%)
May 15, 2024 376.61 378.99 372.72 373.18 202,344 -3.63(-0.96%)
May 14, 2024 378.55 378.55 372.65 376.81 220,540 -2.41(-0.63%)
May 13, 2024 380.44 382.93 378.80 379.22 192,876 -1.74(-0.46%)
May 10, 2024 379.45 383.57 379.01 380.96 145,927 +2.39(+0.63%)
May 09, 2024 378.53 380.91 377.50 378.57 141,124 -0.44(-0.12%)
May 08, 2024 378.78 381.60 375.42 379.01 197,110 +2.32(+0.62%)
May 07, 2024 379.20 379.38 374.66 376.69 321,478 -0.36(-0.09%)
May 06, 2024 369.06 377.16 368.33 377.05 292,430 +9.30(+2.53%)
May 03, 2024 369.15 369.20 361.60 367.75 195,940 -2.41(-0.65%)
May 02, 2024 370.16 371.50 364.41 370.15 534,110 +2.16(+0.59%)
May 01, 2024 364.74 373.25 364.74 368.00 569,891 +3.47(+0.95%)
Apr 30, 2024 358.15 365.72 349.71 364.52 566,252 -2.69(-0.73%)
Apr 29, 2024 363.12 367.58 363.08 367.21 427,120 +4.39(+1.21%)
Apr 26, 2024 361.98 364.48 359.58 362.82 295,650 -1.06(-0.29%)
Apr 25, 2024 365.36 368.39 360.58 363.88 332,498 +0.02(+0.01%)
Apr 24, 2024 364.43 365.38 360.31 363.86 337,729 -2.91(-0.79%)
Apr 23, 2024 371.94 372.64 366.00 366.77 286,519 -4.15(-1.12%)
Apr 22, 2024 369.39 374.06 367.45 370.92 234,821 +2.57(+0.70%)
Apr 19, 2024 360.02 368.63 358.15 368.35 427,430 +10.00(+2.79%)
Apr 18, 2024 357.85 360.30 353.39 358.36 401,221 +3.05(+0.86%)
Apr 17, 2024 355.03 356.94 352.26 355.30 450,258 -2.77(-0.77%)
Apr 16, 2024 358.07 359.99 354.69 358.07 304,443 +0.39(+0.11%)
Apr 15, 2024 362.77 366.25 357.25 357.68 208,124 -2.27(-0.63%)
Apr 12, 2024 362.61 366.11 359.25 359.95 244,925 -4.32(-1.19%)
Apr 11, 2024 366.45 369.82 360.75 364.26 344,808 -5.46(-1.48%)
Apr 10, 2024 370.88 374.20 367.29 369.73 290,649 +0.14(+0.04%)
Apr 09, 2024 378.70 378.81 367.84 369.59 309,229 -9.56(-2.52%)
Apr 08, 2024 379.31 382.10 377.26 379.15 221,373 +1.24(+0.33%)
Apr 05, 2024 380.07 382.61 376.31 377.90 253,217 +0.40(+0.11%)
Apr 04, 2024 388.47 389.67 377.45 377.51 291,380 -8.12(-2.11%)
Apr 03, 2024 388.94 389.86 382.77 385.62 376,397 -4.23(-1.08%)
Apr 02, 2024 397.51 398.69 389.78 389.85 307,065 -6.14(-1.55%)
Apr 01, 2024 393.91 397.40 393.27 395.99 192,431 +0.54(+0.14%)
Mar 28, 2024 394.53 397.82 394.26 395.45 242,755 +1.70(+0.43%)
Mar 27, 2024 389.50 394.18 388.18 393.75 246,907 +7.44(+1.93%)
Mar 26, 2024 388.99 391.44 384.95 386.31 281,086 -3.57(-0.92%)
Mar 25, 2024 382.60 390.38 381.62 389.88 254,536 +7.69(+2.01%)
Mar 22, 2024 382.85 383.55 380.77 382.19 273,254 -0.26(-0.07%)
Mar 21, 2024 388.53 388.53 380.62 382.45 482,395 -6.26(-1.61%)
Mar 20, 2024 384.52 388.92 384.52 388.71 351,362 +3.30(+0.86%)
Mar 19, 2024 389.17 391.13 385.39 385.40 247,583 -0.71(-0.18%)
Mar 18, 2024 387.52 390.12 386.06 386.11 386,214 -2.99(-0.77%)
Mar 15, 2024 382.89 389.53 382.89 389.11 853,056 +4.52(+1.17%)
Mar 14, 2024 381.10 384.78 381.10 384.59 250,303 +2.25(+0.59%)
Mar 13, 2024 381.31 384.47 380.19 382.34 305,888 +2.45(+0.64%)
Mar 12, 2024 375.41 380.21 374.71 379.89 344,156 +3.86(+1.03%)
Mar 11, 2024 363.82 377.71 362.09 376.03 386,184 +11.86(+3.26%)
Mar 08, 2024 362.01 366.31 359.86 364.18 335,844 +0.20(+0.05%)
Mar 07, 2024 365.97 368.85 361.05 363.98 451,265 -2.66(-0.72%)
Mar 06, 2024 365.18 368.00 362.29 366.63 288,776 +3.22(+0.89%)
Mar 05, 2024 364.59 368.40 362.30 363.42 367,842 -0.56(-0.15%)
Mar 04, 2024 366.04 368.34 361.99 363.98 394,068 -2.40(-0.65%)
Mar 01, 2024 364.97 366.48 363.56 366.38 459,718 +1.03(+0.28%)
Feb 29, 2024 366.32 366.32 360.73 365.35 501,734 -1.46(-0.40%)
Feb 28, 2024 365.05 368.08 363.88 366.80 261,808 +2.62(+0.72%)
Feb 27, 2024 362.30 364.26 360.09 364.19 230,069 +0.70(+0.19%)
Feb 26, 2024 367.33 370.12 362.90 363.48 268,508 -3.84(-1.05%)
Feb 23, 2024 366.90 368.65 365.19 367.33 227,660 +0.43(+0.12%)
Feb 22, 2024 360.50 368.56 357.80 366.90 511,912 +8.47(+2.36%)
Feb 21, 2024 363.48 365.96 356.51 358.43 461,104 -6.15(-1.69%)
Feb 20, 2024 362.42 369.39 362.42 364.58 392,062 +0.24(+0.07%)
Feb 16, 2024 374.84 375.37 363.96 364.35 395,794 -6.45(-1.74%)
Feb 15, 2024 368.86 372.79 366.15 370.79 457,023 +3.31(+0.90%)
Feb 14, 2024 364.18 369.94 362.53 367.49 448,627 +2.85(+0.78%)
Feb 13, 2024 361.50 369.24 358.55 364.63 711,761 +7.16(+2.00%)
Feb 12, 2024 351.17 360.79 350.74 357.47 417,674 +7.10(+2.03%)
Feb 09, 2024 348.37 351.79 345.02 350.37 698,216 -0.79(-0.23%)
Feb 08, 2024 356.41 361.51 340.47 351.16 1,399,574 -29.10(-7.65%)
Feb 07, 2024 378.41 382.58 376.82 380.26 432,030 +3.28(+0.87%)
Feb 06, 2024 379.23 380.69 376.38 376.98 296,806 -1.17(-0.31%)
Feb 05, 2024 377.13 380.61 375.13 378.15 253,239 +0.46(+0.12%)
Feb 02, 2024 377.59 379.93 376.25 377.69 396,237 +2.90(+0.77%)
Feb 01, 2024 378.49 378.51 372.28 374.79 371,707 -6.50(-1.70%)
Jan 31, 2024 379.14 384.78 378.45 381.28 347,846 +5.19(+1.38%)
Jan 30, 2024 374.03 376.36 373.54 376.09 291,089 +2.20(+0.59%)
Jan 29, 2024 375.11 376.00 372.21 373.89 341,089 -2.22(-0.59%)
Jan 26, 2024 373.23 376.29 372.31 376.11 257,413 +3.16(+0.85%)
Jan 25, 2024 372.52 374.56 365.96 372.95 277,286 +1.54(+0.41%)
Jan 24, 2024 370.42 374.61 370.42 371.42 334,270 +0.02(+0.01%)
Jan 23, 2024 370.72 372.81 368.23 371.40 255,592 +0.29(+0.08%)
Jan 22, 2024 369.69 373.61 367.87 371.11 273,953 +0.85(+0.23%)
Jan 19, 2024 368.99 373.79 367.65 370.26 344,070 +4.87(+1.33%)
Jan 18, 2024 359.56 365.91 357.92 365.39 263,502 +3.69(+1.02%)
Jan 17, 2024 364.89 369.21 360.87 361.70 297,206 -3.99(-1.09%)
Jan 16, 2024 367.46 369.52 364.12 365.69 319,442 -1.19(-0.32%)
Jan 12, 2024 371.73 374.38 366.84 366.88 350,267 -3.90(-1.05%)
Jan 11, 2024 367.41 371.49 366.10 370.78 319,200 +3.83(+1.04%)
Jan 10, 2024 361.88 367.03 361.19 366.95 419,846 +1.97(+0.54%)
Jan 09, 2024 368.68 368.68 359.17 364.98 346,455 -3.95(-1.07%)
Jan 08, 2024 368.31 371.41 361.16 368.93 441,513 +1.08(+0.29%)
Jan 05, 2024 367.28 367.97 361.70 367.85 535,035 +3.68(+1.01%)
Jan 04, 2024 362.87 366.82 360.59 364.17 547,013 +3.70(+1.03%)
Jan 03, 2024 359.31 365.33 357.83 360.46 611,430 +2.28(+0.64%)
Jan 02, 2024 351.61 358.76 351.60 358.19 413,366 +7.99(+2.28%)
Dec 29, 2023 349.08 351.06 347.69 350.19 212,509 +0.96(+0.28%)
Dec 28, 2023 346.65 350.82 346.65 349.23 216,513 +1.90(+0.55%)
Dec 27, 2023 346.65 349.19 345.27 347.33 381,714 -0.59(-0.17%)
Dec 26, 2023 351.54 352.47 346.34 347.92 359,390 -2.34(-0.67%)
Dec 22, 2023 354.57 356.85 350.06 350.25 279,796 -3.95(-1.12%)
Dec 21, 2023 352.95 355.54 349.39 354.20 399,357 +0.83(+0.24%)
Dec 20, 2023 360.55 363.47 353.34 353.37 392,482 -8.12(-2.25%)
Dec 19, 2023 360.13 365.46 359.29 361.49 487,751 +1.18(+0.33%)
Dec 18, 2023 356.56 365.15 353.96 360.31 703,877 +7.65(+2.17%)
Dec 15, 2023 354.95 360.24 349.90 352.67 944,652 -4.66(-1.30%)
Dec 14, 2023 380.65 381.86 356.86 357.32 1,184,368 -25.80(-6.73%)
Dec 13, 2023 392.47 395.55 382.89 383.12 341,579 -9.21(-2.35%)
Dec 12, 2023 387.25 396.27 386.52 392.33 303,053 +5.35(+1.38%)
Dec 11, 2023 382.86 391.66 381.62 386.99 262,181 +5.89(+1.55%)
Dec 08, 2023 380.51 382.93 378.58 381.09 295,300 +1.41(+0.37%)
Dec 07, 2023 386.77 389.19 377.19 379.69 335,389 -6.94(-1.80%)
Dec 06, 2023 393.39 396.61 381.82 386.63 456,356 -6.75(-1.72%)
Dec 05, 2023 394.18 395.41 390.52 393.38 336,689 -1.85(-0.47%)
Dec 04, 2023 401.79 404.80 394.31 395.24 522,398 -8.49(-2.10%)
Dec 01, 2023 405.31 409.22 403.02 403.73 291,097 -2.89(-0.71%)
Nov 30, 2023 398.48 408.52 398.48 406.62 1,237,181 +8.13(+2.04%)
Nov 29, 2023 401.64 401.98 394.56 398.49 335,272 -3.87(-0.96%)
Nov 28, 2023 413.05 413.05 402.26 402.36 416,416 -6.53(-1.60%)
Nov 27, 2023 408.87 410.32 406.58 408.88 259,663 +0.33(+0.08%)
Nov 24, 2023 405.02 412.17 405.02 408.55 145,711 +6.15(+1.53%)
Nov 22, 2023 399.72 402.83 397.87 402.40 330,127 +1.01(+0.25%)
Nov 21, 2023 398.79 411.05 398.79 401.39 418,936 +7.19(+1.82%)
Nov 20, 2023 389.23 396.39 388.54 394.20 373,401 +3.35(+0.86%)
Nov 17, 2023 394.02 397.68 390.55 390.85 339,272 -2.97(-0.75%)
Nov 16, 2023 387.56 394.19 387.29 393.81 450,196 +9.16(+2.38%)
Nov 15, 2023 389.84 392.53 382.38 384.65 407,385 -3.10(-0.80%)
Nov 14, 2023 382.25 395.94 382.25 387.75 672,132 +7.21(+1.89%)
Nov 13, 2023 380.40 381.18 376.55 380.54 373,472 +1.15(+0.30%)
Nov 10, 2023 375.24 380.38 373.41 379.39 278,773 +4.45(+1.19%)
Nov 09, 2023 378.01 381.23 371.26 374.94 425,889 -1.08(-0.29%)
Nov 08, 2023 379.62 381.30 374.59 376.02 274,281 -2.68(-0.71%)
Nov 07, 2023 377.50 380.81 376.74 378.71 251,056 +1.20(+0.32%)
Nov 06, 2023 380.95 383.39 374.40 377.50 484,607 -2.60(-0.69%)
Nov 03, 2023 376.68 383.76 373.55 380.11 355,890 +3.32(+0.88%)
Nov 02, 2023 394.58 394.81 374.35 376.78 836,520 -20.07(-5.06%)
Nov 01, 2023 392.52 397.97 390.19 396.85 398,278 +6.68(+1.71%)
Oct 31, 2023 388.86 392.43 387.78 390.18 426,446 +2.94(+0.76%)
Oct 30, 2023 383.24 387.83 381.15 387.24 327,953 +6.96(+1.83%)
Oct 27, 2023 377.88 385.19 373.38 380.27 657,867 +2.33(+0.62%)
Oct 26, 2023 394.50 398.99 375.88 377.95 682,411 -13.28(-3.40%)
Oct 25, 2023 391.85 400.53 389.20 391.23 549,439 -0.41(-0.10%)
Oct 24, 2023 382.61 392.45 382.23 391.64 487,693 +7.96(+2.07%)
Oct 23, 2023 389.99 391.72 383.17 383.68 354,515 -6.89(-1.77%)
Oct 20, 2023 396.45 397.43 389.14 390.57 394,481 -5.75(-1.45%)
Oct 19, 2023 399.92 402.66 396.09 396.32 355,124 -4.34(-1.08%)
Oct 18, 2023 402.10 405.09 399.78 400.66 294,686 -1.76(-0.44%)
Oct 17, 2023 401.09 404.66 401.09 402.43 264,779 +2.72(+0.68%)
Oct 16, 2023 394.50 400.44 394.50 399.70 260,413 +6.80(+1.73%)
Oct 13, 2023 391.29 394.42 389.01 392.90 241,111 +4.44(+1.14%)
Oct 12, 2023 391.12 393.23 385.47 388.46 199,155 +1.36(+0.35%)
Oct 11, 2023 382.90 387.81 382.64 387.10 240,840 +7.09(+1.87%)
Oct 10, 2023 386.01 386.01 378.94 380.01 201,416 -4.70(-1.22%)
Oct 09, 2023 384.56 386.44 380.38 384.71 244,542 -1.68(-0.43%)
Oct 06, 2023 384.89 388.98 380.23 386.39 323,504 +4.63(+1.21%)
Oct 05, 2023 378.19 383.58 378.19 381.75 308,326 +1.77(+0.46%)
Oct 04, 2023 368.05 381.12 368.05 379.99 343,150 +12.92(+3.52%)
Oct 03, 2023 370.39 371.47 363.53 367.07 210,552 -3.38(-0.91%)
Oct 02, 2023 366.94 370.52 364.11 370.45 224,937 +3.90(+1.06%)
Sep 29, 2023 375.44 375.44 365.58 366.56 344,477 -9.68(-2.57%)
Sep 28, 2023 377.91 380.85 374.29 376.24 325,271 -0.23(-0.06%)
Sep 27, 2023 381.41 381.41 371.06 376.47 658,958 -4.29(-1.13%)
Sep 26, 2023 381.36 384.77 378.53 380.76 350,244 -2.58(-0.67%)
Sep 25, 2023 384.76 384.95 382.77 383.34 273,149 -3.07(-0.79%)
Sep 22, 2023 386.80 389.26 385.91 386.41 410,202 -0.66(-0.17%)
Sep 21, 2023 386.33 389.30 385.44 387.07 459,381 +0.47(+0.12%)
Sep 20, 2023 384.80 387.74 382.78 386.60 393,851 +3.31(+0.86%)
Sep 19, 2023 379.98 384.11 378.22 383.28 450,524 +4.20(+1.11%)
Sep 18, 2023 372.25 379.72 369.51 379.08 339,825 +6.81(+1.83%)
Sep 15, 2023 371.04 374.91 371.04 372.27 404,264 -0.94(-0.25%)
Sep 14, 2023 372.13 373.67 369.77 373.21 244,004 +4.92(+1.34%)
Sep 13, 2023 371.08 372.74 364.92 368.29 239,657 -1.11(-0.30%)
Sep 12, 2023 371.68 373.83 367.05 369.40 287,815 -1.53(-0.41%)
Sep 11, 2023 365.96 372.82 365.96 370.93 309,194 +7.02(+1.93%)
Sep 08, 2023 363.71 365.01 359.77 363.91 261,142 +3.42(+0.95%)
Sep 07, 2023 361.23 366.17 358.09 360.50 370,607 +0.89(+0.25%)
Sep 06, 2023 354.22 360.15 354.22 359.60 260,220 +4.56(+1.29%)
Sep 05, 2023 357.66 361.05 354.82 355.04 285,796 -3.08(-0.86%)
Sep 01, 2023 356.70 361.18 355.68 358.12 194,330 +4.05(+1.14%)
Aug 31, 2023 356.16 357.61 353.43 354.07 249,625 -1.98(-0.56%)
Aug 30, 2023 352.53 362.16 352.53 356.06 280,475 +2.80(+0.79%)
Aug 29, 2023 345.62 353.73 344.81 353.26 202,026 +7.95(+2.30%)
Aug 28, 2023 348.37 348.37 342.74 345.31 175,148 -1.11(-0.32%)
Aug 25, 2023 351.79 352.42 345.89 346.42 185,368 -5.11(-1.45%)
Aug 24, 2023 346.06 352.66 344.48 351.52 235,780 +5.37(+1.55%)
Aug 23, 2023 341.39 347.18 340.49 346.15 170,094 +5.70(+1.68%)
Aug 22, 2023 340.69 342.53 338.63 340.45 134,843 -1.77(-0.52%)
Aug 21, 2023 341.68 344.64 337.07 342.22 135,580 +0.20(+0.06%)
Aug 18, 2023 339.51 345.74 339.51 342.02 167,335 +1.19(+0.35%)
Aug 17, 2023 351.74 353.57 339.31 340.83 146,783 -7.58(-2.18%)
Aug 16, 2023 348.31 351.96 346.07 348.41 148,681 +0.03(+0.01%)
Aug 15, 2023 347.36 351.55 344.17 348.38 204,599 -0.86(-0.25%)
Aug 14, 2023 350.45 351.66 347.38 349.25 171,488 -0.26(-0.07%)
Aug 11, 2023 350.20 353.29 346.98 349.50 192,543 -2.53(-0.72%)
Aug 10, 2023 355.99 359.72 351.06 352.03 207,739 -0.39(-0.11%)
Aug 09, 2023 341.91 354.23 341.30 352.43 292,640 +12.70(+3.74%)
Aug 08, 2023 349.29 351.49 339.50 339.72 329,875 -12.38(-3.52%)
Aug 07, 2023 351.60 356.00 348.79 352.10 150,901 +3.31(+0.95%)
Aug 04, 2023 354.20 356.06 348.04 348.79 210,259 -6.87(-1.93%)
Aug 03, 2023 352.43 358.36 351.24 355.67 220,124 +2.70(+0.76%)
Aug 02, 2023 354.13 354.91 351.43 352.97 222,044 +0.31(+0.09%)
Aug 01, 2023 354.61 357.08 351.03 352.65 262,705 -1.26(-0.35%)
Jul 31, 2023 352.81 357.11 351.85 353.91 329,508 +1.34(+0.38%)
Jul 28, 2023 354.64 357.98 347.83 352.57 378,527 +1.29(+0.37%)
Jul 27, 2023 373.93 377.95 346.23 351.29 591,713 -6.78(-1.89%)
Jul 26, 2023 360.81 367.39 356.39 358.07 362,024 -1.79(-0.50%)
Jul 25, 2023 363.19 364.00 359.49 359.86 248,309 -3.48(-0.96%)
Jul 24, 2023 359.66 366.49 358.85 363.33 281,664 +3.09(+0.86%)
Jul 21, 2023 360.90 367.37 356.26 360.24 295,404 +1.87(+0.52%)
Jul 20, 2023 353.13 359.78 353.13 358.38 275,369 +7.69(+2.19%)
Jul 19, 2023 349.62 355.27 349.62 350.69 208,011 -0.80(-0.23%)
Jul 18, 2023 351.05 354.92 349.86 351.48 174,220 -0.96(-0.27%)
Jul 17, 2023 346.45 355.28 346.45 352.45 231,200 +6.24(+1.80%)
Jul 14, 2023 347.01 347.17 342.36 346.20 215,790 -1.06(-0.31%)
Jul 13, 2023 345.54 347.86 344.86 347.26 244,570 +1.08(+0.31%)
Jul 12, 2023 347.06 348.24 342.35 346.18 244,519 +0.80(+0.23%)
Jul 11, 2023 342.41 345.91 339.80 345.38 180,799 +4.67(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.